Premium
Critical Elements Lithium Corporation (QX) (CRECF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00085 | -0.327048864948 | 0.2599 | 0.269 | 0.24342 | 31733 | 0.25109527 | CS |
| 4 | -0.02095 | -7.48214285714 | 0.28 | 0.29132 | 0.24342 | 49163 | 0.26065218 | CS |
| 12 | -0.06005 | -18.818552178 | 0.3191 | 0.3777 | 0.24342 | 61024 | 0.2976207 | CS |
| 26 | -0.06795 | -20.7798165138 | 0.327 | 0.4207 | 0.24342 | 50967 | 0.3095593 | CS |
| 52 | 5.0E-5 | 0.019305019305 | 0.259 | 0.447 | 0.2381 | 54041 | 0.32054365 | CS |
| 156 | -1.05095 | -80.2251908397 | 1.31 | 1.5 | 0.224 | 37203 | 0.490769 | CS |
| 260 | -0.81525 | -75.8866238481 | 1.0743 | 2.24 | 0.224 | 42540 | 0.9240545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 0.25905 | 0 | 0.00 | 0.25905 | 0.25905 | 0.25905 | 0 |
| 1782941280 | 0.25905 | 0.00915 | 3.66 | 0.2451 | 0.25905 | 0.245 | 5510 |
| 1782854880 | 0.2499 | 5.5E-5 | 0.02 | 0.2498 | 0.2571 | 0.2498 | 10644 |
| 1782768300 | 0.249845 | 0.001845 | 0.74 | 0.24544 | 0.249845 | 0.24544 | 81000 |
| 1782509280 | 0.248 | -0.0168 | -6.34 | 0.24968 | 0.24968 | 0.24342 | 46000 |
| 1782422460 | 0.2648 | 0.0088 | 3.44 | 0.2599 | 0.269 | 0.2599 | 15509 |
| 1782336000 | 0.256 | -0.004 | -1.54 | 0.2905 | 0.2905 | 0.256 | 64000 |
| 1782250140 | 0.26 | 0 | 0.00 | 0.2733 | 0.2733 | 0.26 | 107188 |
| 1782163500 | 0.26 | -0.001 | -0.38 | 0.26 | 0.27 | 0.258 | 138080 |
| 1781818140 | 0.261 | -0.0057 | -2.14 | 0.26508 | 0.26508 | 0.25942 | 15232 |
| 1781731740 | 0.2667 | 0 | 0.00 | 0.2667 | 0.2667 | 0.2667 | 0 |
| 1781645340 | 0.2667 | -0.00338 | -1.25 | 0.2703999 | 0.2703999 | 0.2581 | 42934 |
| 1781558940 | 0.27008 | 8.0E-5 | 0.03 | 0.2743 | 0.2743 | 0.2683 | 15360 |
| 1781299740 | 0.27 | 0.01 | 3.85 | 0.2675 | 0.27 | 0.2675 | 27700 |
| 1781213220 | 0.26 | -0.00813 | -3.03 | 0.2698999 | 0.2698999 | 0.26 | 45826 |
| 1781126940 | 0.26813 | 0.00313 | 1.18 | 0.267 | 0.26813 | 0.256 | 46160 |
| 1781040540 | 0.265 | -0.0022 | -0.82 | 0.268 | 0.268 | 0.265 | 8510 |
| 1780954140 | 0.2672 | 0.003 | 1.14 | 0.256 | 0.27 | 0.256 | 4441 |
| 1780694940 | 0.2642 | -0.01825 | -6.46 | 0.29132 | 0.29132 | 0.2612 | 201202 |
| 1780608540 | 0.28245 | 0.00745 | 2.71 | 0.28 | 0.28705 | 0.28 | 9640 |
| 1780522140 | 0.275 | -0.008875 | -3.13 | 0.2849999 | 0.2849999 | 0.275 | 3495 |
| 1780435740 | 0.283875 | -0.004225 | -1.47 | 0.2895 | 0.2895 | 0.2829999 | 5437 |
| 1780349340 | 0.2881 | 0.0037 | 1.30 | 0.29178 | 0.29178 | 0.27703 | 102630 |
| 1780090080 | 0.2844 | 0.0034 | 1.21 | 0.2864 | 0.2864 | 0.2799 | 1731 |
| 1780003320 | 0.281 | -0.004 | -1.40 | 0.2849999 | 0.2849999 | 0.281 | 59000 |
| 1779917340 | 0.2849999 | -0.0012 | -0.42 | 0.2856 | 0.2894 | 0.2819999 | 77180 |
| 1779830940 | 0.2862 | 0.0038 | 1.35 | 0.2907 | 0.294 | 0.2856 | 4055 |
| 1779485280 | 0.2824 | 0 | 0.00 | 0.2824 | 0.2824 | 0.2824 | 0 |
| 1779398880 | 0.2824 | -0.00495 | -1.72 | 0.2824 | 0.2824 | 0.2824 | 1500 |
| 1779312300 | 0.28735 | -0.00223 | -0.77 | 0.302 | 0.302 | 0.281 | 20363 |
| 1779225660 | 0.28958 | -0.01362 | -4.49 | 0.2866 | 0.29 | 0.2866 | 27450 |
| 1779139740 | 0.3032 | 0.01862 | 6.54 | 0.3032 | 0.3032 | 0.2811 | 128971 |
| 1778880000 | 0.28458 | -0.01092 | -3.70 | 0.292 | 0.292 | 0.28458 | 10204 |
| 1778793900 | 0.2955 | 0.0095001 | 3.32 | 0.2955 | 0.2955 | 0.2955 | 3850 |
| 1778707380 | 0.2859999 | -0.0004 | -0.14 | 0.2945 | 0.2945 | 0.2859999 | 24094 |
| 1778621340 | 0.2864 | 0.0054 | 1.92 | 0.281 | 0.2895 | 0.281 | 25910 |
| 1778534940 | 0.281 | -0.008 | -2.77 | 0.28325 | 0.29224 | 0.27 | 137842 |
| 1778275200 | 0.289 | -0.011 | -3.67 | 0.29 | 0.3 | 0.2849999 | 83492 |
| 1778188800 | 0.3 | -0.0012 | -0.40 | 0.3013 | 0.3013 | 0.2933 | 192400 |
| 1778102520 | 0.3012 | 0.0031001 | 1.04 | 0.297 | 0.3012 | 0.2863 | 43770 |
| 1778016000 | 0.2980999 | 0.0067999 | 2.33 | 0.3 | 0.308175 | 0.295 | 20385 |
| 1777930140 | 0.2913 | -0.0287 | -8.97 | 0.3147 | 0.322 | 0.2913 | 83785 |
| 1777671000 | 0.32 | 0.0287 | 9.85 | 0.3059 | 0.3386 | 0.295 | 184300 |
| 1777584540 | 0.2913 | -0.0185 | -5.97 | 0.3 | 0.3033 | 0.281 | 337687 |
| 1777498140 | 0.3098 | -0.0001 | -0.03 | 0.3 | 0.3098 | 0.3 | 16340 |
| 1777411800 | 0.3099 | -0.0001 | -0.03 | 0.30137 | 0.3122 | 0.30137 | 9655 |
| 1777325400 | 0.31 | -0.009 | -2.82 | 0.3071999 | 0.3154 | 0.3071999 | 40870 |
| 1777065780 | 0.319 | 0.007 | 2.24 | 0.32061 | 0.32061 | 0.3036 | 12773 |
| 1776979740 | 0.312 | -0.023925 | -7.12 | 0.3391 | 0.3391 | 0.30216 | 186667 |
| 1776893280 | 0.3359249 | -0.008675 | -2.52 | 0.3444999 | 0.3548 | 0.3359249 | 31590 |
| 1776806940 | 0.3446 | -0.0099 | -2.79 | 0.3545 | 0.3545 | 0.33671 | 46180 |
| 1776720540 | 0.3545 | -0.01626 | -4.39 | 0.3775 | 0.3775 | 0.3398 | 61645 |
| 1776460800 | 0.37076 | 0.01886 | 5.36 | 0.3610999 | 0.3777 | 0.36042 | 50166 |
| 1776374940 | 0.3519 | 0.0149 | 4.42 | 0.3610999 | 0.3610999 | 0.3267399 | 129220 |
| 1776288360 | 0.337 | -0.0006 | -0.18 | 0.34 | 0.3439999 | 0.337 | 61290 |
| 1776202140 | 0.3376 | -0.0074 | -2.14 | 0.36022 | 0.36022 | 0.3376 | 118475 |
| 1776115740 | 0.3449999 | 0.0458099 | 15.31 | 0.3268 | 0.3529 | 0.3268 | 184050 |
| 1775856000 | 0.29919 | -0.00511 | -1.68 | 0.3162 | 0.3162 | 0.29919 | 1100 |
| 1775770140 | 0.3043 | -0.0107 | -3.40 | 0.3191 | 0.3191 | 0.3043 | 2849 |
| 1775683500 | 0.315 | 0.0082 | 2.67 | 0.3 | 0.315 | 0.3 | 2222 |
| 1775596800 | 0.3068 | 0.0115 | 3.89 | 0.29575 | 0.3106 | 0.2932 | 56954 |
| 1775510940 | 0.2953 | -0.0182 | -5.81 | 0.2953 | 0.2953 | 0.2953 | 160 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
